|
 FRESENIUS MED CAR - [Ticker: FME.F] |     | | Última Transacción | 83,101 | Hora de Cotización | 2017-11-01 - 23:04:00 | | Variación | -0,278 (-0.333%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 83,895 | Mínimo | 83,076 | | Volumen | 1.345 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 83,049 x 100.000 - 83,339 x 100.000 | Yield | | | Cierre Anterior | 83,379 | PER | 0,00% | | Apertura | 83,545 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para FME.F desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 55,45 | 11.500 | 55,70 | 55,20 | 55,40 | 00:00:00 | | 2003-12-30 | 56,50 | 8.900 | 56,70 | 55,70 | 55,70 | 00:00:00 | | 2003-12-31 | 56,50 | 0 | 56,50 | 56,50 | 56,50 | 00:00:00 | | 2004-01-01 | 56,50 | 0 | 56,50 | 56,50 | 56,50 | 00:00:00 | | 2004-01-02 | 56,68 | 20.300 | 56,99 | 56,00 | 56,00 | 00:00:00 | | 2004-01-05 | 56,50 | 10.500 | 56,65 | 56,00 | 56,35 | 00:00:00 | | 2004-01-06 | 57,15 | 26.100 | 57,90 | 56,60 | 56,60 | 00:00:00 | | 2004-01-07 | 57,00 | 10.700 | 57,52 | 56,50 | 57,45 | 00:00:00 | | 2004-01-08 | 56,40 | 8.600 | 57,50 | 56,30 | 56,95 | 00:00:00 | | 2004-01-09 | 56,05 | 7.500 | 56,50 | 55,60 | 56,50 | 00:00:00 | | 2004-01-12 | 55,05 | 8.200 | 56,00 | 55,00 | 55,00 | 00:00:00 | | 2004-01-13 | 55,45 | 7.400 | 56,15 | 54,70 | 54,85 | 00:00:00 | | 2004-01-14 | 55,00 | 4.100 | 55,50 | 55,00 | 55,30 | 00:00:00 | | 2004-01-15 | 54,18 | 23.200 | 55,05 | 53,70 | 54,85 | 00:00:00 | | 2004-01-16 | 55,70 | 16.700 | 55,82 | 54,00 | 54,00 | 00:00:00 | | 2004-01-19 | 56,55 | 14.300 | 56,55 | 56,00 | 56,00 | 00:00:00 | | 2004-01-20 | 55,65 | 6.400 | 56,70 | 55,65 | 56,55 | 00:00:00 | | 2004-01-21 | 56,80 | 7.600 | 56,90 | 55,40 | 55,40 | 00:00:00 | | 2004-01-22 | 56,55 | 8.400 | 57,20 | 56,40 | 56,85 | 00:00:00 | | 2004-01-23 | 55,85 | 4.800 | 56,25 | 55,80 | 56,25 | 00:00:00 | | 2004-01-26 | 55,75 | 5.800 | 55,75 | 55,35 | 55,50 | 00:00:00 | | 2004-01-27 | 54,78 | 17.200 | 55,35 | 54,62 | 55,35 | 00:00:00 | | 2004-01-28 | 54,70 | 7.800 | 55,00 | 54,30 | 54,40 | 00:00:00 | | 2004-01-29 | 54,75 | 22.800 | 55,20 | 54,10 | 54,20 | 00:00:00 | | 2004-01-30 | 52,99 | 26.700 | 55,20 | 52,50 | 55,00 | 00:00:00 | | 2004-02-02 | 54,30 | 11.300 | 54,30 | 53,20 | 53,30 | 00:00:00 | | 2004-02-03 | 53,85 | 10.700 | 54,48 | 53,55 | 54,30 | 00:00:00 | | 2004-02-04 | 53,55 | 16.900 | 54,10 | 53,50 | 54,10 | 00:00:00 | | 2004-02-05 | 52,40 | 11.500 | 53,45 | 52,25 | 53,40 | 00:00:00 | | 2004-02-06 | 54,40 | 12.900 | 54,40 | 52,50 | 52,50 | 00:00:00 | | 2004-02-09 | 54,65 | 8.900 | 54,85 | 54,35 | 54,60 | 00:00:00 | | 2004-02-10 | 55,00 | 14.700 | 55,15 | 54,70 | 54,70 | 00:00:00 | | 2004-02-11 | 54,90 | 7.100 | 55,18 | 54,90 | 55,00 | 00:00:00 | | 2004-02-12 | 54,95 | 10.500 | 55,30 | 54,60 | 55,20 | 00:00:00 | | 2004-02-13 | 55,00 | 8.000 | 55,53 | 54,80 | 54,80 | 00:00:00 | | 2004-02-16 | 54,50 | 27.500 | 55,00 | 53,80 | 55,00 | 00:00:00 | | 2004-02-17 | 54,77 | 5.500 | 54,77 | 54,20 | 54,40 | 00:00:00 | | 2004-02-18 | 55,00 | 16.000 | 55,00 | 54,65 | 54,80 | 00:00:00 | | 2004-02-19 | 54,85 | 6.400 | 55,05 | 54,70 | 54,75 | 00:00:00 | | 2004-02-20 | 54,85 | 6.500 | 54,95 | 54,45 | 54,45 | 00:00:00 | | 2004-02-23 | 54,50 | 16.300 | 55,00 | 54,05 | 54,10 | 00:00:00 | | 2004-02-24 | 56,25 | 16.000 | 56,50 | 54,95 | 55,00 | 00:00:00 | | 2004-02-25 | 54,20 | 12.500 | 56,40 | 53,95 | 56,40 | 00:00:00 | | 2004-02-26 | 53,70 | 18.300 | 54,50 | 53,00 | 54,30 | 00:00:00 | | 2004-02-27 | 53,90 | 10.900 | 54,55 | 53,40 | 53,45 | 00:00:00 | | 2004-03-01 | 54,10 | 6.400 | 54,60 | 53,90 | 54,10 | 00:00:00 | | 2004-03-02 | 53,85 | 11.900 | 54,45 | 53,65 | 54,15 | 00:00:00 | | 2004-03-03 | 53,45 | 4.600 | 54,00 | 53,45 | 54,00 | 00:00:00 | | 2004-03-04 | 53,20 | 20.200 | 53,80 | 53,02 | 53,80 | 00:00:00 | | 2004-03-05 | 53,00 | 11.200 | 53,55 | 53,00 | 53,15 | 00:00:00 | | 2004-03-08 | 53,50 | 6.200 | 53,65 | 53,20 | 53,65 | 00:00:00 | | 2004-03-09 | 52,90 | 8.800 | 53,25 | 52,70 | 53,25 | 00:00:00 | | 2004-03-10 | 52,70 | 9.200 | 53,00 | 52,60 | 52,75 | 00:00:00 | | 2004-03-11 | 51,90 | 30.500 | 52,30 | 51,30 | 52,30 | 00:00:00 | | 2004-03-12 | 51,35 | 26.300 | 51,40 | 50,65 | 51,40 | 00:00:00 | | 2004-03-15 | 51,00 | 5.100 | 51,70 | 51,00 | 51,10 | 00:00:00 | | 2004-03-16 | 50,60 | 40.400 | 51,60 | 49,75 | 51,35 | 00:00:00 | | 2004-03-17 | 51,20 | 9.800 | 51,20 | 50,50 | 50,50 | 00:00:00 | | 2004-03-18 | 50,05 | 10.000 | 51,40 | 50,05 | 51,40 | 00:00:00 | | 2004-03-19 | 50,10 | 7.400 | 50,45 | 49,85 | 50,45 | 00:00:00 | | 2004-03-22 | 49,25 | 46.300 | 50,00 | 48,70 | 49,97 | 00:00:00 | | 2004-03-23 | 50,50 | 8.700 | 51,00 | 49,25 | 49,25 | 00:00:00 | | 2004-03-24 | 51,20 | 5.400 | 51,20 | 50,30 | 50,60 | 00:00:00 | | 2004-03-25 | 51,30 | 6.900 | 51,80 | 51,00 | 51,20 | 00:00:00 | | 2004-03-26 | 52,00 | 5.700 | 52,10 | 51,40 | 51,80 | 00:00:00 | | 2004-03-29 | 53,00 | 11.200 | 53,25 | 52,20 | 52,20 | 00:00:00 | | 2004-03-30 | 52,50 | 11.500 | 53,30 | 52,50 | 53,30 | 00:00:00 | | 2004-03-31 | 53,50 | 2.500 | 53,60 | 52,20 | 52,30 | 00:00:00 | | 2004-04-01 | 53,45 | 9.800 | 53,85 | 53,00 | 53,85 | 00:00:00 | | 2004-04-02 | 54,60 | 7.200 | 54,60 | 53,30 | 53,50 | 00:00:00 | | 2004-04-05 | 54,75 | 12.000 | 54,75 | 54,10 | 54,50 | 00:00:00 | | 2004-04-06 | 54,50 | 19.600 | 54,90 | 54,15 | 54,90 | 00:00:00 | | 2004-04-07 | 54,40 | 1.400 | 54,40 | 54,25 | 54,25 | 00:00:00 | | 2004-04-08 | 54,90 | 34.300 | 55,45 | 54,80 | 54,85 | 00:00:00 | | 2004-04-09 | 54,90 | 0 | 54,90 | 54,90 | 54,90 | 00:00:00 | | 2004-04-12 | 54,90 | 0 | 54,90 | 54,90 | 54,90 | 00:00:00 | | 2004-04-13 | 55,80 | 16.200 | 56,30 | 55,10 | 55,10 | 00:00:00 | | 2004-04-14 | 55,80 | 6.200 | 56,00 | 54,85 | 55,20 | 00:00:00 | | 2004-04-15 | 56,50 | 5.000 | 56,50 | 55,20 | 55,20 | 00:00:00 | | 2004-04-16 | 57,50 | 15.100 | 57,50 | 55,50 | 55,50 | 00:00:00 | | 2004-04-19 | 57,35 | 7.800 | 57,35 | 56,75 | 57,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
